2019年4季度历史交易
日期 |
收盘价 |
涨跌额 |
涨跌幅 |
成交量 |
成交额 |
开盘价 |
最高价 |
最低价 |
振幅 |
20191216 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191213 |
0.2200 |
0.0000 |
0.0000 |
10000 |
2200.000 |
0.2200 |
0.2200 |
0.2200 |
|
20191212 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191211 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191210 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191209 |
0.2200 |
0.0160 |
7.8400 |
210000 |
44835.000 |
0.2020 |
0.2280 |
0.2020 |
|
20191206 |
0.2040 |
-0.0040 |
-1.9200 |
125000 |
25600.000 |
0.2020 |
0.2070 |
0.2020 |
|
20191205 |
0.2080 |
-0.0020 |
-0.9500 |
25000 |
5180.000 |
0.2100 |
0.2100 |
0.2050 |
|
20191204 |
0.2100 |
-0.0140 |
-6.2500 |
135000 |
28220.000 |
0.2100 |
0.2280 |
0.2030 |
|
20191203 |
0.2240 |
-0.0040 |
-1.7500 |
110000 |
24690.000 |
0.2000 |
0.2270 |
0.2000 |
|
20191202 |
0.2280 |
0.0000 |
0.0000 |
|
|
0.2280 |
0.2280 |
0.2280 |
|
20191129 |
0.2280 |
0.0000 |
0.0000 |
|
|
0.2280 |
0.2280 |
0.2280 |
|
20191128 |
0.2280 |
-0.0010 |
-0.4400 |
50000 |
11400.000 |
0.2280 |
0.2280 |
0.2280 |
|
20191127 |
0.2290 |
0.0190 |
9.0500 |
75000 |
16040.000 |
0.2110 |
0.2300 |
0.2110 |
|
20191126 |
0.2100 |
-0.0200 |
-8.7000 |
530000 |
111310.000 |
0.2100 |
0.2110 |
0.2100 |
|
20191125 |
0.2300 |
0.0000 |
0.0000 |
|
|
0.2300 |
0.2300 |
0.2300 |
|
20191122 |
0.2300 |
-0.0170 |
-6.8800 |
195000 |
43710.000 |
0.2300 |
0.2400 |
0.2100 |
|
20191121 |
0.2470 |
0.0020 |
0.8200 |
35000 |
8835.000 |
0.2700 |
0.2700 |
0.2470 |
|
20191120 |
0.2450 |
0.0050 |
2.0800 |
70000 |
16100.000 |
0.2300 |
0.2300 |
0.2300 |
|
20191119 |
0.2400 |
-0.0010 |
-0.4100 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191118 |
0.2410 |
0.0000 |
0.0000 |
|
|
0.2410 |
0.2410 |
0.2410 |
|
20191115 |
0.2410 |
0.0000 |
0.0000 |
5000 |
1205.000 |
0.2410 |
0.2410 |
0.2410 |
|
20191114 |
0.2410 |
0.0000 |
0.0000 |
|
|
0.2410 |
0.2410 |
0.2410 |
|
20191113 |
0.2410 |
0.0000 |
0.0000 |
|
|
0.2410 |
0.2410 |
0.2410 |
|
20191112 |
0.2410 |
-0.0090 |
-3.6000 |
25000 |
6010.000 |
0.2500 |
0.2500 |
0.2350 |
|
20191111 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191108 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191107 |
0.2500 |
0.0010 |
0.4000 |
215000 |
58300.000 |
0.2600 |
0.2900 |
0.2500 |
|
20191106 |
0.2490 |
0.0000 |
0.0000 |
|
|
0.2490 |
0.2490 |
0.2490 |
|
20191105 |
0.2490 |
0.0010 |
0.4000 |
45000 |
10740.000 |
0.2410 |
0.2410 |
0.2370 |
|
20191104 |
0.2480 |
-0.0070 |
-2.7500 |
60000 |
14250.000 |
0.2400 |
0.2400 |
0.2350 |
|
20191101 |
0.2550 |
0.0050 |
2.0000 |
10000 |
2550.000 |
0.2550 |
0.2550 |
0.2550 |
|
20191031 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191030 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191029 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191028 |
0.2500 |
0.0000 |
0.0000 |
5000 |
1250.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191025 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191024 |
0.2500 |
0.0000 |
0.0000 |
20000 |
5000.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191023 |
0.2500 |
-0.0100 |
-3.8500 |
10000 |
2500.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191022 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191021 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191018 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191017 |
0.2600 |
0.0100 |
4.0000 |
100000 |
25525.000 |
0.2550 |
0.2600 |
0.2550 |
|
20191016 |
0.2500 |
-0.0300 |
-10.7100 |
140000 |
35000.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191015 |
0.2800 |
0.0000 |
0.0000 |
|
|
0.2800 |
0.2800 |
0.2800 |
|
20191014 |
0.2800 |
-0.0050 |
-1.7500 |
|
|
0.2800 |
0.2800 |
0.2800 |
|
20191011 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191010 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191009 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191008 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191004 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191003 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|
20191002 |
0.2850 |
0.0000 |
0.0000 |
|
|
0.2850 |
0.2850 |
0.2850 |
|